NasdaqGS - Delayed Quote • USD
Wingstop Inc. (WING)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517C00175000 | 4/25/2024 1:41 PM | 175 | 181.30 | 206.00 | 209.70 | 0.00 | 0.00% | 2 | 2 | 140.04% |
| WING240517C00180000 | 3/21/2024 1:33 PM | 180 | 171.00 | 166.30 | 170.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WING240517C00220000 | 4/15/2024 1:31 PM | 220 | 150.50 | 161.00 | 165.00 | 0.00 | 0.00% | - | 1 | 108.06% |
| WING240517C00240000 | 4/19/2024 6:43 PM | 240 | 106.52 | 141.60 | 145.30 | 0.00 | 0.00% | 10 | 15 | 103.76% |
| WING240517C00250000 | 4/23/2024 2:26 PM | 250 | 114.20 | 131.50 | 135.40 | 0.00 | 0.00% | 1 | 20 | 95.85% |
| WING240517C00260000 | 4/23/2024 2:26 PM | 260 | 104.50 | 122.10 | 125.20 | 0.00 | 0.00% | 3 | 5 | 91.50% |
| WING240517C00270000 | 4/19/2024 3:28 PM | 270 | 85.33 | 112.30 | 115.70 | 0.00 | 0.00% | 1 | 11 | 88.60% |
| WING240517C00290000 | 4/23/2024 2:26 PM | 290 | 75.90 | 92.50 | 96.30 | 0.00 | 0.00% | 1 | 10 | 77.39% |
| WING240517C00300000 | 4/22/2024 6:26 PM | 300 | 64.40 | 83.00 | 86.90 | 0.00 | 0.00% | 4 | 14 | 74.30% |
| WING240517C00310000 | 4/19/2024 2:20 PM | 310 | 49.66 | 73.50 | 77.40 | 0.00 | 0.00% | 1 | 12 | 69.91% |
| WING240517C00320000 | 4/22/2024 5:34 PM | 320 | 43.65 | 65.10 | 68.00 | 0.00 | 0.00% | 1 | 9 | 68.22% |
| WING240517C00330000 | 4/26/2024 7:15 PM | 330 | 58.08 | 56.50 | 59.20 | 5.09 | 9.61% | 1 | 20 | 65.95% |
| WING240517C00340000 | 4/26/2024 7:15 PM | 340 | 49.93 | 48.30 | 51.50 | 4.74 | 10.49% | 6 | 108 | 65.22% |
| WING240517C00350000 | 4/26/2024 5:07 PM | 350 | 42.20 | 41.60 | 43.50 | 3.61 | 9.35% | 9 | 118 | 64.70% |
| WING240517C00360000 | 4/26/2024 7:52 PM | 360 | 35.59 | 33.90 | 36.20 | 7.66 | 27.43% | 8 | 122 | 61.85% |
| WING240517C00370000 | 4/26/2024 7:52 PM | 370 | 29.32 | 29.10 | 29.80 | 5.00 | 20.56% | 31 | 217 | 62.88% |
| WING240517C00380000 | 4/26/2024 7:23 PM | 380 | 24.20 | 23.60 | 24.30 | 4.93 | 25.58% | 99 | 249 | 62.13% |
| WING240517C00390000 | 4/26/2024 7:34 PM | 390 | 19.40 | 18.90 | 19.70 | 5.00 | 34.72% | 44 | 157 | 61.81% |
| WING240517C00400000 | 4/26/2024 7:41 PM | 400 | 15.30 | 14.90 | 15.60 | 3.15 | 25.93% | 67 | 198 | 61.29% |
| WING240517C00410000 | 4/26/2024 7:23 PM | 410 | 11.78 | 11.30 | 12.20 | 1.48 | 14.37% | 21 | 142 | 60.47% |
| WING240517C00420000 | 4/26/2024 6:39 PM | 420 | 8.80 | 8.00 | 9.30 | 2.30 | 35.38% | 100 | 85 | 58.97% |
| WING240517C00430000 | 4/26/2024 7:04 PM | 430 | 6.90 | 6.50 | 7.00 | 1.57 | 29.46% | 20 | 64 | 59.62% |
| WING240517C00440000 | 4/26/2024 6:16 PM | 440 | 5.10 | 4.80 | 5.30 | 1.05 | 25.93% | 5 | 40 | 59.47% |
| WING240517C00450000 | 4/26/2024 7:20 PM | 450 | 3.66 | 3.50 | 3.90 | 1.26 | 52.50% | 36 | 89 | 59.19% |
| WING240517C00460000 | 4/26/2024 4:58 PM | 460 | 2.45 | 2.60 | 2.90 | 0.15 | 6.52% | 20 | 25 | 59.39% |
| WING240517C00470000 | 4/26/2024 7:01 PM | 470 | 1.85 | 1.80 | 2.05 | 0.25 | 15.62% | 3 | 32 | 58.85% |
| WING240517C00480000 | 4/26/2024 7:28 PM | 480 | 1.34 | 1.30 | 1.45 | 0.29 | 27.62% | 13 | 34 | 58.81% |
| WING240517C00490000 | 4/26/2024 5:40 PM | 490 | 0.77 | 0.55 | 1.05 | 0.29 | 60.42% | 5 | 9 | 56.71% |
| WING240517C00500000 | 4/26/2024 7:48 PM | 500 | 0.70 | 0.25 | 0.75 | 0.25 | 55.56% | 8 | 48 | 55.86% |
| WING240517C00510000 | 4/17/2024 7:22 PM | 510 | 0.37 | 0.15 | 0.55 | 0.00 | 0.00% | 5 | 6 | 56.20% |
| WING240517C00520000 | 4/26/2024 6:23 PM | 520 | 0.30 | 0.10 | 0.40 | 0.15 | 100.00% | 5 | 18 | 56.64% |
| WING240517C00530000 | 4/22/2024 1:30 PM | 530 | 0.30 | 0.05 | 0.30 | 0.00 | 0.00% | 5 | 0 | 56.98% |
| WING240517C00540000 | 4/25/2024 6:26 PM | 540 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 1,235 | 54.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517P00175000 | 4/24/2024 2:00 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,027 | 108.59% |
| WING240517P00180000 | 4/25/2024 7:03 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 39 | 362 | 104.69% |
| WING240517P00185000 | 4/10/2024 4:50 PM | 185 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | - | 49 | 123.05% |
| WING240517P00190000 | 4/8/2024 6:51 PM | 190 | 0.35 | 0.05 | 0.10 | 0.00 | 0.00% | - | 2 | 108.20% |
| WING240517P00195000 | 4/8/2024 7:21 PM | 195 | 0.35 | 0.10 | 0.15 | 0.00 | 0.00% | - | 40 | 110.35% |
| WING240517P00200000 | 4/23/2024 5:17 PM | 200 | 0.15 | 0.15 | 0.45 | 0.00 | 0.00% | 3 | 89 | 118.46% |
| WING240517P00210000 | 4/26/2024 7:09 PM | 210 | 0.24 | 0.15 | 0.30 | 0.04 | 20.00% | 4 | 42 | 106.25% |
| WING240517P00230000 | 4/26/2024 3:01 PM | 230 | 0.50 | 0.15 | 1.80 | 0.02 | 4.17% | 2 | 19 | 113.79% |
| WING240517P00240000 | 4/26/2024 6:16 PM | 240 | 0.70 | 0.20 | 0.70 | 0.12 | 20.69% | 5 | 103 | 93.07% |
| WING240517P00250000 | 4/26/2024 7:57 PM | 250 | 0.80 | 0.55 | 0.75 | 0.05 | 6.67% | 35 | 82 | 90.92% |
| WING240517P00260000 | 4/26/2024 3:07 PM | 260 | 0.70 | 0.50 | 1.60 | 0.00 | 0.00% | 2 | 40 | 90.89% |
| WING240517P00270000 | 4/26/2024 3:18 PM | 270 | 1.20 | 1.00 | 1.40 | 0.20 | 20.00% | 1 | 94 | 85.45% |
| WING240517P00280000 | 4/26/2024 7:45 PM | 280 | 1.30 | 1.05 | 1.50 | -0.10 | -7.14% | 26 | 146 | 78.88% |
| WING240517P00290000 | 4/26/2024 6:21 PM | 290 | 1.60 | 1.05 | 2.15 | -0.47 | -22.71% | 38 | 337 | 75.02% |
| WING240517P00300000 | 4/26/2024 7:40 PM | 300 | 1.85 | 1.85 | 2.25 | -0.95 | -33.93% | 118 | 436 | 71.55% |
| WING240517P00310000 | 4/26/2024 6:29 PM | 310 | 2.60 | 2.50 | 2.85 | -1.00 | -27.78% | 25 | 222 | 68.46% |
| WING240517P00320000 | 4/26/2024 7:13 PM | 320 | 3.71 | 3.50 | 3.80 | -1.25 | -25.20% | 134 | 169 | 66.35% |
| WING240517P00330000 | 4/26/2024 6:34 PM | 330 | 4.88 | 4.60 | 5.20 | -2.62 | -34.93% | 55 | 488 | 64.16% |
| WING240517P00340000 | 4/26/2024 6:34 PM | 340 | 6.68 | 6.50 | 6.80 | -3.12 | -31.84% | 29 | 346 | 62.54% |
| WING240517P00350000 | 4/26/2024 7:52 PM | 350 | 9.20 | 8.80 | 9.40 | -3.60 | -28.13% | 76 | 583 | 61.68% |
| WING240517P00360000 | 4/26/2024 6:50 PM | 360 | 12.40 | 12.00 | 13.00 | -1.50 | -10.79% | 75 | 353 | 61.89% |
| WING240517P00370000 | 4/26/2024 7:58 PM | 370 | 16.00 | 15.70 | 16.30 | -5.20 | -24.53% | 201 | 286 | 60.34% |
| WING240517P00380000 | 4/26/2024 7:52 PM | 380 | 20.70 | 20.30 | 20.90 | -5.10 | -19.77% | 54 | 66 | 59.96% |
| WING240517P00390000 | 4/26/2024 6:12 PM | 390 | 25.60 | 25.60 | 26.30 | -6.30 | -19.75% | 32 | 16 | 59.66% |
| WING240517P00400000 | 4/26/2024 6:31 PM | 400 | 31.45 | 31.40 | 32.10 | -7.05 | -18.31% | 9 | 44 | 58.65% |
| WING240517P00410000 | 4/25/2024 4:15 PM | 410 | 44.00 | 37.50 | 40.00 | 0.00 | 0.00% | 1 | 3 | 59.17% |
| WING240517P00420000 | 4/26/2024 2:18 PM | 420 | 48.00 | 44.40 | 47.40 | -18.00 | -27.27% | 1 | 3 | 58.36% |
| WING240517P00440000 | 4/25/2024 6:17 PM | 440 | 65.00 | 59.50 | 63.80 | 0.00 | 0.00% | 8 | 15 | 55.90% |
| WING240517P00450000 | 4/15/2024 7:36 PM | 450 | 91.50 | 68.00 | 72.50 | 0.00 | 0.00% | 3 | 3 | 54.64% |
| WING240517P00470000 | 4/25/2024 4:09 PM | 470 | 97.00 | 87.20 | 91.00 | 0.00 | 0.00% | 5 | 8 | 56.91% |
| WING240517P00480000 | 3/21/2024 1:33 PM | 480 | 130.50 | 130.50 | 135.00 | 0.00 | 0.00% | - | 0 | 181.64% |
Related Tickers
SHAK Shake Shack Inc.
104.88
+3.45%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
CAVA CAVA Group, Inc.
69.16
+10.50%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
QSR Restaurant Brands International Inc.
73.82
+1.03%
SG Sweetgreen, Inc.
24.52
+7.73%
PTLO Portillo's Inc.
12.03
+0.25%
PZZA Papa John's International, Inc.
63.10
+0.30%
BROS Dutch Bros Inc.
28.59
-1.04%
YUM Yum! Brands, Inc.
141.77
+0.15%